Moatable (MTBLY) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free MTBLY Stock Alerts $0.64 -0.01 (-1.54%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsSEC FilingsTrendsStock AnalysisChartCompetitorsEarningsFinancialsSEC FilingsTrends Moatable Stock Price Performance5 Day Performance-1.52%1 Month Performance-19.99% Receive MTBLY Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Moatable and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. MTBLY Stock Chart for Sunday, June, 2, 2024 MTBLY Chart by TradingView Moatable Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$0.64$0.64+0.01%$0.64$0.601,190 shs$11.50 million05/30/2024$0.64$0.64-0.01%$0.65$0.611,684 shs$11.50 million05/29/2024$0.65$0.64-1.52%$0.70$0.641,683 shs$11.50 million05/28/2024$0.73$0.65-10.96%$0.73$0.592,514 shs$11.67 million05/27/2024$0.73$0.73$0.74$0.7332,100 shs$13.11 million05/24/2024$0.74$0.73-1.35%$0.74$0.7332,110 shs$13.11 million Get the Latest News and Ratings for MTBLY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Moatable and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$0.75$0.74-1.33%$0.75$0.736,942 shs$13.31 million05/22/2024$0.73$0.75+2.74%$0.75$0.733,954 shs$13.49 million05/21/2024$0.73$0.73$0.73$0.593,329 shs$13.13 million05/20/2024$0.80$0.73-8.18%$0.75$0.5718,699 shs$13.13 million05/17/2024$0.76$0.80+5.30%$0.80$0.7524,758 shs$14.30 million05/16/2024$0.80$0.76-5.63%$0.81$0.7054,071 shs$13.58 million05/15/2024$0.80$0.80$0.80$0.756,318 shs$14.39 million05/14/2024$0.80$0.80$0.80$0.802,068 shs$14.39 million05/13/2024$0.77$0.80+3.90%$0.80$0.802,075 shs$14.39 million05/10/2024$0.75$0.77+2.05%$0.78$0.7511,014 shs$13.85 million05/09/2024$0.90$0.75-16.16%$0.81$0.751,429 shs$13.57 million05/08/2024$0.80$0.90+12.35%$0.90$0.725,731 shs$16.19 million05/07/2024$0.80$0.80$0.81$0.606,073 shs$14.41 million05/06/2024$0.75$0.80+6.80%$0.88$0.806,073 shs$14.41 million05/03/2024$0.80$0.75-6.25%$0.82$0.752,497 shs$13.49 million05/02/2024$0.63$0.80+28.00%$0.85$0.7010,358 shs$14.39 million05/01/2024$0.69$0.63-8.76%$0.63$0.631,563 shs$11.24 million04/30/2024$0.58$0.69+18.10%$0.70$0.6020,499 shs$12.32 million04/29/2024$0.58$0.58$0.58$0.58255 shs$10.43 million04/26/2024$0.60$0.58-3.12%$0.70$0.5880,065 shs$10.43 million04/25/2024$0.63$0.60-4.97%$0.60$0.6013,114 shs$10.77 million04/24/2024$0.48$0.63+31.25%$0.63$0.632,058 shs$11.33 million04/23/2024$0.48$0.48$0.70$0.481,715 shs$8.64 million04/22/2024$0.46$0.48+4.35%$0.48$0.471,715 shs$8.64 million04/19/2024$0.48$0.46-4.17%$0.47$0.4215,457 shs$8.28 million04/18/2024$0.48$0.48$0.48$0.483,584 shs$8.64 million04/17/2024$0.45$0.48+6.67%$0.48$0.426,391 shs$8.64 million04/16/2024$0.40$0.45+12.50%$0.50$0.204,697 shs$8.10 million04/15/2024$0.47$0.40-14.89%$0.47$0.3810,979 shs$7.19 million04/12/2024$0.50$0.47-6.00%$0.49$0.478,891 shs$8.74 million04/11/2024$0.50$0.50$0.52$0.4048,518 shs$9.30 million04/10/2024$0.45$0.50+11.11%$0.50$0.4041,515 shs$9.30 million04/09/2024$0.21$0.45+116.22%$0.55$0.4069,746 shs$8.37 million04/08/2024$0.21$0.21-0.90%$0.41$0.2089,079 shs$3.87 millionThe #1 Crypto That You Don’t Own… Yet (Ad)There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details… Related Companies: MNDR Stock Price Chart CCLD Stock Price Chart AWRE Stock Price Chart MRDB Stock Price Chart CXAI Stock Price Chart GSDI Stock Price Chart MTC Stock Price Chart SNAL Stock Price Chart NTWK Stock Price Chart CLPS Stock Price Chart Receive MTBLY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Moatable and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MTBLY) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Moatable, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
